Dimensional US Large Cap Value ETF (DFLV)
NYSEARCA: DFLV · Real-Time Price · USD
33.09
+0.08 (0.24%)
At close: Oct 8, 2025, 4:00 PM EDT
33.09
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.11 | 33.18 | 32.93 | 33.09 | - | 0.24% | 857,579 |
| Oct 7, 2025 | 33.16 | 33.23 | 32.92 | 33.01 | 33.01 | -0.39% | 640,164 |
| Oct 6, 2025 | 33.29 | 33.29 | 33.09 | 33.14 | 33.14 | 0.06% | 856,866 |
| Oct 3, 2025 | 32.94 | 33.25 | 32.94 | 33.12 | 33.12 | 0.73% | 864,862 |
| Oct 2, 2025 | 32.86 | 32.98 | 32.74 | 32.88 | 32.88 | 0.03% | 647,687 |
| Oct 1, 2025 | 32.82 | 32.93 | 32.77 | 32.87 | 32.87 | -0.09% | 657,314 |
| Sep 30, 2025 | 32.77 | 32.92 | 32.64 | 32.90 | 32.90 | 0.27% | 1,055,743 |
| Sep 29, 2025 | 32.94 | 32.94 | 32.69 | 32.81 | 32.81 | 0.03% | 614,419 |
| Sep 26, 2025 | 32.63 | 32.84 | 32.60 | 32.80 | 32.80 | 0.99% | 1,913,332 |
| Sep 25, 2025 | 32.56 | 32.58 | 32.38 | 32.48 | 32.48 | -0.46% | 942,349 |
| Sep 24, 2025 | 32.71 | 32.84 | 32.61 | 32.63 | 32.63 | -0.24% | 759,714 |
| Sep 23, 2025 | 32.63 | 32.97 | 32.63 | 32.71 | 32.71 | -0.09% | 1,456,151 |
| Sep 22, 2025 | 32.62 | 32.81 | 32.61 | 32.74 | 32.60 | -0.12% | 1,233,185 |
| Sep 19, 2025 | 32.93 | 32.93 | 32.67 | 32.78 | 32.64 | -0.24% | 853,722 |
| Sep 18, 2025 | 32.75 | 32.95 | 32.71 | 32.86 | 32.72 | 0.40% | 1,395,950 |
| Sep 17, 2025 | 32.62 | 32.99 | 32.51 | 32.73 | 32.59 | 0.37% | 1,183,520 |
| Sep 16, 2025 | 32.68 | 32.71 | 32.48 | 32.61 | 32.47 | 0.03% | 795,617 |
| Sep 15, 2025 | 32.72 | 32.77 | 32.58 | 32.60 | 32.46 | -0.24% | 690,518 |
| Sep 12, 2025 | 32.86 | 32.93 | 32.68 | 32.68 | 32.54 | -0.70% | 830,525 |
| Sep 11, 2025 | 32.49 | 32.92 | 32.49 | 32.91 | 32.76 | 1.45% | 966,406 |
| Sep 10, 2025 | 32.41 | 32.56 | 32.29 | 32.44 | 32.30 | 0.09% | 991,090 |
| Sep 9, 2025 | 32.39 | 32.51 | 32.36 | 32.41 | 32.27 | 0.03% | 1,416,270 |
| Sep 8, 2025 | 32.43 | 32.43 | 32.18 | 32.40 | 32.26 | -0.09% | 1,133,319 |
| Sep 5, 2025 | 32.57 | 32.74 | 32.31 | 32.43 | 32.29 | -0.40% | 1,025,311 |
| Sep 4, 2025 | 32.35 | 32.58 | 32.23 | 32.56 | 32.42 | 0.77% | 773,491 |
| Sep 3, 2025 | 32.39 | 32.50 | 32.18 | 32.31 | 32.17 | -0.46% | 716,383 |
| Sep 2, 2025 | 32.39 | 32.47 | 32.20 | 32.46 | 32.32 | -0.52% | 678,796 |
| Aug 29, 2025 | 32.59 | 32.72 | 32.49 | 32.63 | 32.49 | 0.12% | 923,884 |
| Aug 28, 2025 | 32.63 | 32.63 | 32.43 | 32.59 | 32.45 | 0.06% | 849,607 |
| Aug 27, 2025 | 32.37 | 32.60 | 32.37 | 32.57 | 32.43 | 0.49% | 666,443 |
| Aug 26, 2025 | 32.31 | 32.44 | 32.28 | 32.41 | 32.27 | 0.19% | 787,088 |
| Aug 25, 2025 | 32.49 | 32.57 | 32.35 | 32.35 | 32.21 | -0.58% | 555,526 |
| Aug 22, 2025 | 32.15 | 32.63 | 32.15 | 32.54 | 32.40 | 1.78% | 744,815 |
| Aug 21, 2025 | 31.98 | 32.07 | 31.84 | 31.97 | 31.83 | -0.25% | 646,486 |
| Aug 20, 2025 | 32.02 | 32.11 | 31.91 | 32.05 | 31.91 | 0.12% | 771,816 |
| Aug 19, 2025 | 31.85 | 32.15 | 31.85 | 32.01 | 31.87 | 0.41% | 785,655 |
| Aug 18, 2025 | 31.85 | 31.96 | 31.80 | 31.88 | 31.74 | 0.06% | 843,255 |
| Aug 15, 2025 | 32.03 | 32.04 | 31.84 | 31.86 | 31.72 | -0.13% | 893,457 |
| Aug 14, 2025 | 31.82 | 31.92 | 31.69 | 31.90 | 31.76 | -0.28% | 1,045,970 |
| Aug 13, 2025 | 31.74 | 32.01 | 31.66 | 31.99 | 31.85 | 1.17% | 1,682,907 |
| Aug 12, 2025 | 31.34 | 31.65 | 31.34 | 31.62 | 31.48 | 1.31% | 477,900 |
| Aug 11, 2025 | 31.36 | 31.49 | 31.17 | 31.21 | 31.07 | -0.38% | 631,838 |
| Aug 8, 2025 | 31.19 | 31.36 | 31.16 | 31.33 | 31.19 | 0.80% | 1,337,604 |
| Aug 7, 2025 | 31.30 | 31.38 | 30.98 | 31.08 | 30.94 | -0.03% | 566,635 |
| Aug 6, 2025 | 31.19 | 31.24 | 31.08 | 31.09 | 30.95 | -0.26% | 746,349 |
| Aug 5, 2025 | 31.22 | 31.23 | 30.96 | 31.17 | 31.03 | 0.10% | 695,139 |
| Aug 4, 2025 | 30.96 | 31.14 | 30.96 | 31.14 | 31.00 | 0.97% | 610,817 |
| Aug 1, 2025 | 31.08 | 31.08 | 30.65 | 30.84 | 30.70 | -1.44% | 1,121,185 |
| Jul 31, 2025 | 31.39 | 31.63 | 31.22 | 31.29 | 31.15 | -0.76% | 1,177,895 |
| Jul 30, 2025 | 31.77 | 31.80 | 31.41 | 31.53 | 31.39 | -0.85% | 729,437 |